CTCP Y Dược phẩm Vimedimex (vmd)

16
-0.20
(-1.23%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-0.30 -1.82% 105,400 1,900 0.0
16.20
17.40
16.20
2 tháng
(2025-11-28) 		0 0% 212,000 15,100 0.3
16.20
17.40
16.20
3 tháng
(2025-10-29) 		-0.10 -0.61% 486,100 8,800 0.1
16.20
18.70
16.20
6 tháng
(2025-07-31) 		-0.60 -3.57% 1,783,800 12,400 0.2
16.20
20.70
16.20
12 tháng
(2025-02-03) 		-0.75 -4.42% 2,458,700 10,200 0.1
15.50
20.70
16.20
24 tháng
(2024-02-07) 		0.54 3.48% 4,311,000 -62,818 -1.2
14.49
20.70
16.20
36 tháng
(2023-02-13) 		0.60 3.82% 10,677,900 -16,018 -0.9
12.75
21.96
16.20
60 tháng
(2021-02-22) 		0.28 1.77% 21,485,400 -70,118 -3.9
12.75
63.40
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2023
20.49
 32,500 21.19 21.19 20.37 5,200 0 0.1
07/04/2023
21.19
 13,000 21.19 21.19 20.13 0 2,100 -0.1
06/04/2023
21.19
 34,200 20.49 21.19 19.96 0 0 0.0
05/04/2023
20.49
 120,900 20.78 22.21 20.37 0 0 0.0
04/04/2023
20.78
 22,800 20.45 20.86 19.96 0 0 0.0
03/04/2023
20.45
 26,800 20.37 20.62 19.96 100 0 0.0
31/03/2023
20.37
 18,800 20.45 20.45 19.72 0 6,300 -0.2
30/03/2023
20.45
 43,300 20.41 20.45 19.56 0 0 -0.2
29/03/2023
20.41
 48,000 20.45 20.45 19.48 0 8,500 -0.2
28/03/2023
20.45
 8,900 20.62 20.74 20.13 0 0 0
27/03/2023
20.62
 23,500 21.10 21.10 19.64 0 0 0
24/03/2023
21.10
 28,100 20.70 21.19 19.31 1,900 0 0.0
23/03/2023
20.70
 20,900 21.96 21.96 20.53 0 0 0
22/03/2023
21.96
 50,500 21.55 22.16 20.05 1,000 3,000 -0.1
21/03/2023
21.55
 118,100 20.58 22.00 20.53 0 2,600 0.0
20/03/2023
20.58
 32,400 19.23 20.58 20.58 0 1,700 -0.0
17/03/2023
19.23
 52,800 16.87 19.23 19.23 0 1,100 -0.0
16/03/2023
16.87
 17,900 16.87 16.99 16.70 5,500 2,100 0.1
15/03/2023
16.87
 25,800 15.89 16.87 15.89 5,100 100 0.1
14/03/2023
15.89
 5,900 15.48 15.89 15.48 900 300 0.0
13/03/2023
15.48
 19,400 15.12 15.56 15.12 0 0 0.0
10/03/2023
15.12
 4,100 15.16 15.16 15.12 100 0 0.0
09/03/2023
15.16
 7,600 15.16 15.16 15.03 1,200 0 0.0
08/03/2023
15.16
 5,600 15.16 15.32 14.91 0 0 -0.0
07/03/2023
15.16
 6,800 14.99 15.24 14.67 1,400 1,900 -0.0
06/03/2023
14.99
 12,400 14.91 14.99 14.83 0 0 0.0
03/03/2023
14.91
 6,100 14.91 14.91 14.67 0 0 0.0
02/03/2023
14.91
 4,400 15.07 15.07 14.59 200 0 0.0
01/03/2023
15.07
 3,900 15.07 15.07 14.50 0 0 0.0
28/02/2023
15.07
 2,100 15.07 15.07 14.63 0 0 0.0
27/02/2023
15.07
 4,600 14.91 15.07 14.75 0 0 0.0
24/02/2023
14.91
 1,900 14.91 14.91 14.67 0 0 0.0
23/02/2023
14.91
 6,400 15.44 15.44 14.67 0 0 0.0
22/02/2023
15.44
 3,900 15.32 16.05 15.07 0 0 0.0
21/02/2023
15.32
 8,300 15.36 15.40 15.16 0 0 0.0
20/02/2023
15.36
 1,200 15.07 15.65 15.36 0 0 0.0
17/02/2023
15.07
 2,300 15.48 15.48 15.07 300 0 0.0
16/02/2023
15.48
 3,600 15.56 15.65 15.24 0 0 0.0
15/02/2023
15.56
 14,500 15.85 16.22 15.12 800 0 0.0
14/02/2023
15.85
 4,900 15.60 16.30 14.87 2,300 0 0.0
13/02/2023
15.60
 5,300 15.89 15.89 15.40 4,300 0 0.1
10/02/2023
15.89
 0 15.89 15.89 15.89 0 0 -0.0
09/02/2023
15.89
 1,700 15.56 16.13 14.87 0 0 -0.0
08/02/2023
15.56
 31,200 15.73 15.73 15.07 0 600 -0.0
07/02/2023
15.73
 300 15.85 15.85 15.48 0 0 0.1
06/02/2023
15.85
 4,100 16.09 16.09 15.32 3,100 0 0.1
03/02/2023
16.09
 12,600 16.18 16.18 15.16 100 0 0.0
02/02/2023
16.18
 4,800 16.30 16.30 15.28 0 0 0.0
01/02/2023
16.30
 7,800 17.03 17.03 15.97 500 0 0.0
31/01/2023
17.03
 9,700 16.54 17.03 15.73 0 5,300 -0.1
30/01/2023
16.54
 10,400 16.54 16.54 16.05 0 1,800 -0.0
27/01/2023
16.54
 2,600 16.13 16.54 15.93 0 0 0.0
19/01/2023
16.13
 1,000 15.77 16.58 16.13 0 0 0.0
18/01/2023
15.77
 1,200 15.48 15.77 15.36 0 0 0.0
17/01/2023
15.48
 300 14.99 15.48 14.99 0 0 0.0
16/01/2023
14.99
 0 14.99 14.99 14.99 0 0 0.0
13/01/2023
14.99
 2,600 15.56 15.56 14.71 1,300 0 0.0
12/01/2023
15.56
 2,300 16.26 16.26 15.20 100 0 0.0
11/01/2023
16.26
 4,900 16.30 16.30 15.65 0 100 -0.0
10/01/2023
16.30
 1,700 16.05 16.62 15.56 0 0 -0.0
09/01/2023
16.05
 1,000 16.26 16.26 15.48 0 700 -0.0
06/01/2023
16.26
 8,800 16.58 16.58 15.44 0 0 0.0
05/01/2023
16.58
 1,700 16.70 17.03 16.58 0 0 0.0
04/01/2023
16.70
 13,300 17.11 17.11 15.93 400 0 0.0
03/01/2023
17.11
 4,800 17.03 17.23 16.05 300 0 0.0
30/12/2022
17.03
 4,600 17.28 17.28 16.09 0 0 0.0
29/12/2022
17.28
 5,800 17.11 17.48 16.99 0 0 0.0
28/12/2022
17.11
 3,100 17.07 17.11 15.93 0 0 0.0
27/12/2022
17.07
 500 17.07 17.07 16.95 0 0 0.0
26/12/2022
17.07
 2,100 16.87 17.11 15.77 0 0 0.0
23/12/2022
16.87
 900 16.46 17.11 16.30 0 0 0.0
22/12/2022
16.46
 0 16.46 16.46 16.46 0 0 0.0
21/12/2022
16.46
 3,100 16.38 16.46 16.26 0 0 0.0
20/12/2022
16.38
 400 16.54 16.54 15.48 0 0 0.0
19/12/2022
16.54
 1,900 16.62 16.62 16.22 0 0 0.0
16/12/2022
16.62
 100 16.22 16.62 16.62 0 0 0.0
15/12/2022
16.22
 400 16.22 16.38 16.22 0 0 0.0
14/12/2022
16.22
 13,100 16.50 17.11 15.36 1,600 0 0.0
13/12/2022
16.50
 1,200 16.22 17.03 15.48 0 0 0.0
12/12/2022
16.22
 13,300 15.73 16.83 15.97 0 0 0.0
09/12/2022
15.73
 5,800 15.52 16.13 15.52 200 0 0.0
08/12/2022
15.52
 2,800 15.40 15.77 15.40 500 0 0.0
07/12/2022
15.40
 8,300 15.07 16.05 14.38 0 0 -0.1
06/12/2022
15.07
 7,700 14.55 15.07 13.89 0 0 -0.1
05/12/2022
14.55
 11,200 14.26 14.59 14.22 0 8,300 -0.1
02/12/2022
14.26
 11,000 14.59 14.59 13.57 0 0 -0.0
01/12/2022
14.59
 18,000 13.93 14.87 13.24 0 400 -0.0
30/11/2022
13.93
 8,300 13.85 14.02 13.28 0 0 0.0
29/11/2022
13.85
 5,400 14.46 14.46 13.65 1,600 0 0.0
28/11/2022
14.46
 11,700 14.59 14.59 13.57 0 0 0.1
25/11/2022
14.59
 8,500 14.67 14.67 13.65 0 0 0.1
24/11/2022
14.67
 1,000 14.46 14.67 13.97 0 0 0.1
23/11/2022
14.46
 1,800 14.67 14.83 13.81 0 0 0.1
22/11/2022
14.67
 2,800 14.91 14.91 13.97 0 0 0.1
21/11/2022
14.91
 300 14.75 15.03 14.91 0 0 0.1
18/11/2022
14.75
 1,500 14.50 14.75 14.06 0 0 0.1
17/11/2022: Cổ tức tiền mặt tỉ lệ: 10%
17/11/2022
14.50
 800 13.81 14.67 14.10 0 0 0.1
16/11/2022
13.81
 3,800 13.31 13.81 12.39 0 0 0.1
15/11/2022
13.31
 6,900 13.31 13.85 12.39 3,000 0 0.1
14/11/2022
13.31
 14,500 14.31 14.74 13.31 1,800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |